Hywin Holdings Ltd (HYW) Exchange: NASDAQ
Data as of April 25, 2024
$1.17 ($-0.05) -4.10%
Hywin Holdings Ltd - Daily Information
Click for more stock information on Hywin Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.19 |
| Previous Close | $1.17 |
| High | $1.24 |
| Low | $1.14 |
| Adjusted Open | $1.19 |
| Previous Adjusted Close | $1.17 |
| Adjusted High | $1.24 |
| Adjusted Low | $1.14 |
Invest in Hywin Holdings Ltd (HYW)
Key People Hywin Holdings Ltd
| Employee | Position |
|---|---|
| Hongwei Han | Chairman |
| Dian Wang | Chief Executive Officer & Director |
| Kai Mu | Chief Operating Officer |
| Wai Lok | Chief Financial Officer |
| Huichuan Zhou | Vice President-Strategic Projects |
| Xiaojun Qian | Vice President-Products |
| Gui Wang | Vice President-Strategy |
| Wen Xiao | Vice President-Overseas Business |
| Shuming Zhu | Director |
| Zheng Liu | Chief Marketing Officer |
| Joel A. Gallo | Independent Director |
| Jie Chen | Independent Director |
Historical Stock Data for Hywin Holdings Ltd (HYW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $1.19 | $1.24 | $1.14 | $1.17 | $1.17 | 4,961 |
| 2024-04-08 | $1.15 | $1.29 | $1.15 | $1.22 | $1.22 | 8,277 |
| 2024-04-05 | $1.22 | $1.35 | $1.22 | $1.35 | $1.35 | 2,605 |
| 2024-04-04 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 744 |
| 2024-04-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,027 |
| 2024-04-02 | $1.25 | $1.34 | $1.25 | $1.25 | $1.25 | 5,639 |
| 2024-04-01 | $1.20 | $1.43 | $1.20 | $1.35 | $1.35 | 4,619 |
| 2024-03-28 | $1.35 | $1.40 | $1.17 | $1.28 | $1.28 | 12,229 |
| 2024-03-27 | $1.39 | $1.42 | $1.35 | $1.35 | $1.35 | 1,201 |
| 2024-03-26 | $1.34 | $1.42 | $1.34 | $1.42 | $1.42 | 1,372 |
| 2024-03-25 | $1.45 | $1.45 | $1.36 | $1.36 | $1.36 | 2,502 |
| 2024-03-22 | $1.44 | $1.59 | $1.44 | $1.45 | $1.45 | 11,489 |
| 2024-03-21 | $1.35 | $1.45 | $1.31 | $1.41 | $1.41 | 11,684 |
| 2024-03-20 | $1.36 | $1.42 | $1.30 | $1.39 | $1.39 | 12,802 |
| 2024-03-19 | $1.40 | $1.43 | $1.33 | $1.35 | $1.35 | 13,629 |
| 2024-03-18 | $1.42 | $1.52 | $1.31 | $1.40 | $1.40 | 8,322 |
| 2024-03-15 | $1.47 | $1.47 | $1.41 | $1.46 | $1.46 | 6,768 |
| 2024-03-14 | $1.38 | $1.47 | $1.31 | $1.41 | $1.41 | 15,593 |
| 2024-03-13 | $1.38 | $1.52 | $1.35 | $1.36 | $1.36 | 15,126 |
| 2024-03-12 | $1.45 | $1.46 | $1.36 | $1.36 | $1.36 | 3,760 |
| 2024-03-11 | $1.31 | $1.51 | $1.31 | $1.39 | $1.39 | 11,494 |
| 2024-03-08 | $1.44 | $1.44 | $1.32 | $1.35 | $1.35 | 26,655 |
| 2024-03-07 | $1.30 | $1.35 | $1.30 | $1.35 | $1.35 | 9,199 |
| 2024-03-06 | $1.30 | $1.38 | $1.30 | $1.32 | $1.32 | 30,872 |
| 2024-03-05 | $1.28 | $1.36 | $1.28 | $1.35 | $1.35 | 13,018 |
| 2024-03-04 | $1.34 | $1.34 | $1.31 | $1.34 | $1.34 | 7,573 |
| 2024-03-01 | $1.33 | $1.36 | $1.31 | $1.34 | $1.34 | 6,803 |
| 2024-02-29 | $1.36 | $1.36 | $1.30 | $1.35 | $1.35 | 9,732 |
| 2024-02-28 | $1.35 | $1.40 | $1.34 | $1.34 | $1.34 | 5,600 |
| 2024-02-27 | $1.33 | $1.41 | $1.31 | $1.41 | $1.41 | 29,449 |
| 2024-02-26 | $1.43 | $1.43 | $1.30 | $1.36 | $1.36 | 13,073 |
| 2024-02-23 | $1.37 | $1.44 | $1.37 | $1.39 | $1.39 | 18,086 |
| 2024-02-22 | $1.52 | $1.52 | $1.35 | $1.44 | $1.44 | 40,438 |
| 2024-02-21 | $1.61 | $1.67 | $1.51 | $1.59 | $1.59 | 27,835 |
| 2024-02-20 | $1.57 | $1.86 | $1.53 | $1.65 | $1.65 | 147,456 |
| 2024-02-16 | $1.22 | $1.60 | $1.16 | $1.57 | $1.57 | 105,364 |
| 2024-02-15 | $1.15 | $1.25 | $1.08 | $1.25 | $1.25 | 26,538 |
| 2024-02-14 | $1.09 | $1.28 | $1.04 | $1.21 | $1.21 | 310,609 |
| 2024-02-13 | $1.18 | $1.29 | $1.14 | $1.29 | $1.29 | 11,592 |
| 2024-02-12 | $1.18 | $1.25 | $1.18 | $1.25 | $1.25 | 10,010 |
| 2024-02-09 | $1.29 | $1.35 | $1.09 | $1.14 | $1.14 | 72,072 |
| 2024-02-08 | $1.08 | $1.30 | $1.08 | $1.29 | $1.29 | 8,358 |
| 2024-02-07 | $1.16 | $1.16 | $1.07 | $1.07 | $1.07 | 1,569 |
| 2024-02-06 | $1.07 | $1.17 | $1.06 | $1.11 | $1.11 | 5,504 |
| 2024-02-05 | $1.11 | $1.20 | $1.07 | $1.07 | $1.07 | 4,059 |
| 2024-02-02 | $1.07 | $1.10 | $1.07 | $1.07 | $1.07 | 2,549 |
| 2024-02-01 | $1.17 | $1.17 | $1.07 | $1.07 | $1.07 | 13,885 |
| 2024-01-31 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 3,449 |
| 2024-01-30 | $1.23 | $1.29 | $1.18 | $1.21 | $1.21 | 1,631 |
| 2024-01-29 | $1.28 | $1.33 | $1.26 | $1.26 | $1.26 | 3,990 |
| 2024-01-26 | $1.31 | $1.36 | $1.28 | $1.28 | $1.28 | 2,285 |
| 2024-01-25 | $1.33 | $1.37 | $1.31 | $1.37 | $1.37 | 8,504 |
| 2024-01-24 | $1.37 | $1.41 | $1.32 | $1.34 | $1.34 | 2,629 |
| 2024-01-23 | $1.30 | $1.35 | $1.26 | $1.33 | $1.33 | 2,065 |
| 2024-01-22 | $1.18 | $1.23 | $1.18 | $1.23 | $1.23 | 3,589 |
| 2024-01-19 | $1.22 | $1.22 | $1.15 | $1.19 | $1.19 | 22,636 |
| 2024-01-18 | $1.23 | $1.29 | $1.21 | $1.26 | $1.26 | 15,020 |
| 2024-01-17 | $1.29 | $1.29 | $1.21 | $1.29 | $1.29 | 13,880 |
| 2024-01-16 | $1.46 | $1.46 | $1.26 | $1.33 | $1.33 | 15,346 |
| 2024-01-12 | $1.36 | $1.45 | $1.36 | $1.39 | $1.39 | 5,118 |
| 2024-01-11 | $1.41 | $1.43 | $1.33 | $1.34 | $1.34 | 11,261 |
| 2024-01-10 | $1.33 | $1.53 | $1.26 | $1.40 | $1.40 | 71,026 |
| 2024-01-09 | $1.38 | $1.39 | $1.29 | $1.36 | $1.36 | 34,361 |
| 2024-01-08 | $1.47 | $1.47 | $1.38 | $1.45 | $1.45 | 21,857 |
| 2024-01-05 | $1.59 | $1.59 | $1.44 | $1.50 | $1.50 | 17,389 |
| 2024-01-04 | $1.66 | $1.73 | $1.62 | $1.63 | $1.63 | 8,051 |
| 2024-01-03 | $1.77 | $1.77 | $1.64 | $1.64 | $1.64 | 18,300 |
| 2024-01-02 | $1.80 | $1.88 | $1.76 | $1.81 | $1.81 | 7,443 |
| 2023-12-29 | $1.96 | $1.96 | $1.81 | $1.85 | $1.85 | 18,888 |
| 2023-12-28 | $1.77 | $2.00 | $1.75 | $1.85 | $1.85 | 47,799 |
| 2023-12-27 | $2.00 | $2.03 | $1.81 | $1.81 | $1.81 | 68,481 |
| 2023-12-26 | $2.33 | $2.34 | $2.09 | $2.11 | $2.11 | 48,815 |
| 2023-12-22 | $2.42 | $2.42 | $2.32 | $2.32 | $2.32 | 14,977 |
| 2023-12-21 | $2.47 | $2.48 | $2.21 | $2.32 | $2.32 | 30,159 |
| 2023-12-20 | $2.51 | $2.52 | $2.39 | $2.39 | $2.39 | 12,005 |
| 2023-12-19 | $2.49 | $2.61 | $2.40 | $2.45 | $2.45 | 23,474 |
| 2023-12-18 | $2.33 | $2.60 | $2.21 | $2.49 | $2.49 | 39,276 |
| 2023-12-15 | $2.66 | $2.68 | $2.28 | $2.37 | $2.37 | 57,774 |
| 2023-12-14 | $3.14 | $3.14 | $2.70 | $2.77 | $2.77 | 110,904 |
| 2023-12-13 | $3.96 | $4.00 | $2.80 | $3.30 | $3.30 | 389,893 |
| 2023-12-12 | $5.85 | $5.85 | $5.58 | $5.75 | $5.75 | 4,166 |
| 2023-12-11 | $6.14 | $6.24 | $5.85 | $6.03 | $6.03 | 13,125 |
| 2023-12-08 | $6.46 | $6.46 | $5.87 | $6.16 | $6.16 | 8,223 |
| 2023-12-07 | $6.54 | $6.65 | $6.35 | $6.65 | $6.65 | 14,669 |
| 2023-12-06 | $6.71 | $6.71 | $6.40 | $6.62 | $6.62 | 9,421 |
| 2023-12-05 | $6.78 | $6.82 | $6.52 | $6.69 | $6.69 | 8,444 |
| 2023-12-04 | $6.67 | $6.84 | $6.62 | $6.80 | $6.80 | 10,267 |
| 2023-12-01 | $6.71 | $6.93 | $6.71 | $6.86 | $6.86 | 11,100 |
| 2023-11-30 | $7.00 | $7.00 | $6.65 | $6.94 | $6.94 | 11,105 |
| 2023-11-29 | $6.87 | $7.01 | $6.83 | $6.90 | $6.90 | 2,899 |
| 2023-11-28 | $7.02 | $7.08 | $6.91 | $6.98 | $6.98 | 6,367 |
| 2023-11-27 | $7.03 | $7.10 | $6.91 | $7.02 | $7.02 | 19,512 |
| 2023-11-24 | $6.99 | $7.31 | $6.98 | $7.10 | $7.10 | 22,738 |
| 2023-11-22 | $7.00 | $7.01 | $6.96 | $7.01 | $7.01 | 1,071 |
| 2023-11-21 | $7.00 | $7.01 | $6.99 | $7.01 | $7.01 | 1,736 |
| 2023-11-20 | $6.99 | $7.22 | $6.99 | $7.03 | $7.03 | 17,681 |
| 2023-11-17 | $7.00 | $7.01 | $6.99 | $7.01 | $7.01 | 6,451 |
| 2023-11-16 | $6.99 | $7.02 | $6.89 | $7.02 | $7.02 | 10,096 |
| 2023-11-15 | $7.07 | $7.07 | $6.88 | $7.03 | $7.03 | 14,390 |
| 2023-11-14 | $7.11 | $7.28 | $6.92 | $7.22 | $7.22 | 19,305 |
| 2023-11-13 | $7.01 | $7.18 | $6.86 | $7.14 | $7.14 | 17,881 |
| 2023-11-10 | $7.00 | $7.12 | $6.85 | $7.12 | $7.12 | 12,263 |
| 2023-11-09 | $7.08 | $7.09 | $6.89 | $7.04 | $7.04 | 12,314 |
| 2023-11-08 | $7.00 | $7.09 | $7.00 | $7.08 | $7.08 | 10,620 |
| 2023-11-07 | $7.14 | $7.15 | $7.03 | $7.05 | $7.05 | 10,648 |
| 2023-11-06 | $7.10 | $7.10 | $7.07 | $7.10 | $7.10 | 10,817 |
| 2023-11-03 | $7.10 | $7.14 | $7.08 | $7.13 | $7.13 | 10,984 |
| 2023-11-02 | $7.14 | $7.18 | $7.05 | $7.12 | $7.12 | 10,362 |
| 2023-11-01 | $7.35 | $7.37 | $7.11 | $7.15 | $7.15 | 11,579 |
| 2023-10-31 | $7.17 | $7.28 | $7.00 | $7.21 | $7.21 | 10,573 |
| 2023-10-30 | $7.05 | $7.17 | $7.00 | $7.12 | $7.12 | 10,143 |
| 2023-10-27 | $7.27 | $7.33 | $7.01 | $7.01 | $7.01 | 22,126 |
| 2023-10-26 | $7.18 | $7.33 | $7.15 | $7.26 | $7.26 | 10,816 |
| 2023-10-25 | $7.18 | $7.33 | $7.18 | $7.24 | $7.24 | 10,476 |
| 2023-10-24 | $7.10 | $7.28 | $7.10 | $7.24 | $7.24 | 10,560 |
| 2023-10-23 | $7.12 | $7.21 | $7.10 | $7.15 | $7.15 | 11,484 |
| 2023-10-20 | $7.25 | $7.34 | $7.08 | $7.24 | $7.24 | 10,836 |
| 2023-10-19 | $7.29 | $7.38 | $7.15 | $7.20 | $7.20 | 11,366 |
| 2023-10-18 | $7.18 | $7.38 | $7.16 | $7.30 | $7.30 | 10,716 |
| 2023-10-17 | $7.13 | $7.29 | $7.09 | $7.27 | $7.27 | 10,198 |
| 2023-10-16 | $7.12 | $7.20 | $7.00 | $7.20 | $7.20 | 10,621 |
| 2023-10-13 | $7.15 | $7.19 | $7.02 | $7.19 | $7.19 | 11,733 |
| 2023-10-12 | $7.16 | $7.35 | $7.14 | $7.25 | $7.25 | 10,737 |
| 2023-10-11 | $7.24 | $7.34 | $7.21 | $7.33 | $7.33 | 10,824 |
| 2023-10-10 | $7.11 | $7.29 | $7.10 | $7.18 | $7.18 | 10,638 |
| 2023-10-09 | $7.09 | $7.17 | $7.03 | $7.17 | $7.17 | 10,538 |
| 2023-10-06 | $7.04 | $7.18 | $6.93 | $7.13 | $7.13 | 10,733 |
| 2023-10-05 | $7.14 | $7.25 | $7.10 | $7.11 | $7.11 | 11,458 |
| 2023-10-04 | $7.17 | $7.25 | $7.08 | $7.12 | $7.12 | 10,801 |
| 2023-10-03 | $7.18 | $7.35 | $7.13 | $7.14 | $7.14 | 10,469 |
| 2023-10-02 | $7.06 | $7.30 | $7.06 | $7.15 | $7.15 | 10,436 |
| 2023-09-29 | $7.09 | $7.15 | $6.98 | $7.15 | $7.15 | 21,062 |
| 2023-09-28 | $7.15 | $7.23 | $7.15 | $7.22 | $7.22 | 10,383 |
| 2023-09-27 | $7.17 | $7.24 | $7.10 | $7.15 | $7.15 | 10,424 |
| 2023-09-26 | $7.15 | $7.34 | $7.12 | $7.30 | $7.30 | 11,552 |
| 2023-09-25 | $7.18 | $7.32 | $7.14 | $7.29 | $7.29 | 13,489 |
| 2023-09-22 | $6.91 | $7.18 | $6.91 | $7.11 | $7.11 | 14,431 |
| 2023-09-21 | $7.13 | $7.26 | $7.07 | $7.15 | $7.15 | 10,941 |
| 2023-09-20 | $6.96 | $7.28 | $6.96 | $7.28 | $7.28 | 12,716 |
| 2023-09-19 | $7.13 | $7.20 | $6.94 | $7.01 | $7.01 | 14,636 |
| 2023-09-18 | $7.11 | $7.25 | $7.05 | $7.07 | $7.07 | 16,261 |
| 2023-09-15 | $7.14 | $7.28 | $6.71 | $7.20 | $7.20 | 22,211 |
| 2023-09-14 | $7.13 | $7.34 | $7.13 | $7.15 | $7.15 | 13,068 |
| 2023-09-13 | $7.24 | $7.35 | $7.21 | $7.29 | $7.29 | 10,746 |
| 2023-09-12 | $7.19 | $7.31 | $7.16 | $7.21 | $7.21 | 13,222 |
| 2023-09-11 | $7.24 | $7.28 | $7.09 | $7.16 | $7.16 | 13,532 |
| 2023-09-08 | $7.22 | $7.33 | $7.17 | $7.23 | $7.23 | 13,594 |
| 2023-09-07 | $7.18 | $7.27 | $7.06 | $7.21 | $7.21 | 10,504 |
| 2023-09-06 | $7.17 | $7.22 | $7.17 | $7.22 | $7.22 | 11,038 |
| 2023-09-05 | $7.28 | $7.28 | $7.16 | $7.19 | $7.19 | 10,404 |
| 2023-09-01 | $7.32 | $7.33 | $7.21 | $7.33 | $7.33 | 10,944 |
| 2023-08-31 | $7.15 | $7.25 | $7.13 | $7.19 | $7.19 | 13,695 |
| 2023-08-30 | $7.15 | $7.22 | $7.12 | $7.16 | $7.16 | 11,332 |
| 2023-08-29 | $7.08 | $7.19 | $7.08 | $7.19 | $7.19 | 10,358 |
| 2023-08-28 | $7.22 | $7.25 | $7.10 | $7.14 | $7.14 | 14,082 |
| 2023-08-25 | $6.96 | $7.24 | $6.96 | $7.20 | $7.20 | 11,017 |
| 2023-08-24 | $7.33 | $7.33 | $7.09 | $7.27 | $7.27 | 10,913 |
| 2023-08-23 | $7.24 | $7.34 | $7.18 | $7.34 | $7.34 | 10,342 |
| 2023-08-22 | $7.22 | $7.32 | $7.19 | $7.32 | $7.32 | 10,113 |
| 2023-08-21 | $7.21 | $7.39 | $7.20 | $7.34 | $7.34 | 10,224 |
| 2023-08-18 | $7.20 | $7.33 | $7.15 | $7.33 | $7.33 | 10,449 |
| 2023-08-17 | $7.14 | $7.25 | $7.09 | $7.19 | $7.19 | 11,184 |
| 2023-08-16 | $7.20 | $7.34 | $7.04 | $7.27 | $7.27 | 16,465 |
| 2023-08-15 | $7.19 | $7.19 | $7.11 | $7.13 | $7.13 | 11,113 |
| 2023-08-14 | $7.19 | $7.34 | $7.15 | $7.19 | $7.19 | 10,537 |
| 2023-08-11 | $7.09 | $7.34 | $7.09 | $7.17 | $7.17 | 10,589 |
| 2023-08-10 | $7.26 | $7.37 | $7.10 | $7.11 | $7.11 | 12,708 |
| 2023-08-09 | $7.32 | $7.34 | $7.10 | $7.34 | $7.34 | 10,581 |
| 2023-08-08 | $7.21 | $7.34 | $7.14 | $7.34 | $7.34 | 10,228 |
| 2023-08-07 | $7.17 | $7.29 | $7.09 | $7.24 | $7.24 | 10,778 |
| 2023-08-04 | $7.15 | $7.29 | $7.13 | $7.16 | $7.16 | 11,002 |
| 2023-08-03 | $7.25 | $7.25 | $7.11 | $7.17 | $7.17 | 10,889 |
| 2023-08-02 | $7.40 | $7.40 | $7.16 | $7.24 | $7.24 | 10,505 |
| 2023-08-01 | $7.25 | $7.39 | $7.13 | $7.39 | $7.39 | 17,316 |
| 2023-07-31 | $7.35 | $7.37 | $7.19 | $7.19 | $7.19 | 11,851 |
| 2023-07-28 | $7.27 | $7.43 | $7.25 | $7.43 | $7.43 | 13,309 |
| 2023-07-27 | $7.36 | $7.37 | $7.23 | $7.29 | $7.29 | 15,692 |
| 2023-07-26 | $7.31 | $7.47 | $7.30 | $7.30 | $7.30 | 13,453 |
| 2023-07-25 | $7.36 | $7.46 | $7.10 | $7.31 | $7.31 | 14,636 |
| 2023-07-24 | $7.29 | $7.48 | $7.29 | $7.48 | $7.48 | 11,774 |
| 2023-07-21 | $7.19 | $7.39 | $7.19 | $7.29 | $7.29 | 10,350 |
| 2023-07-20 | $7.25 | $7.37 | $7.22 | $7.36 | $7.36 | 10,994 |
| 2023-07-19 | $7.25 | $7.40 | $7.11 | $7.25 | $7.25 | 22,278 |
| 2023-07-18 | $7.28 | $7.48 | $7.22 | $7.40 | $7.40 | 33,468 |
| 2023-07-17 | $7.06 | $7.50 | $7.04 | $7.35 | $7.35 | 40,207 |
| 2023-07-14 | $7.00 | $7.18 | $6.89 | $7.18 | $7.18 | 23,603 |
| 2023-07-13 | $7.05 | $7.18 | $7.00 | $7.15 | $7.15 | 10,627 |
| 2023-07-12 | $7.05 | $7.16 | $6.89 | $7.15 | $7.15 | 29,109 |
| 2023-07-11 | $7.00 | $7.08 | $7.00 | $7.06 | $7.06 | 10,858 |
| 2023-07-10 | $6.90 | $7.14 | $6.88 | $7.06 | $7.06 | 12,178 |
| 2023-07-07 | $7.17 | $7.17 | $6.91 | $6.91 | $6.91 | 11,941 |
| 2023-07-06 | $7.04 | $7.20 | $7.04 | $7.18 | $7.18 | 11,960 |
| 2023-07-05 | $7.03 | $7.20 | $7.03 | $7.11 | $7.11 | 14,109 |
| 2023-07-03 | $6.89 | $7.05 | $6.88 | $7.04 | $7.04 | 11,944 |
| 2023-06-30 | $7.11 | $7.14 | $6.86 | $6.93 | $6.93 | 12,655 |
| 2023-06-29 | $6.86 | $7.20 | $6.85 | $7.00 | $7.00 | 17,095 |
| 2023-06-28 | $6.74 | $6.92 | $6.52 | $6.80 | $6.80 | 13,591 |
| 2023-06-27 | $6.72 | $6.98 | $6.70 | $6.98 | $6.98 | 10,740 |
| 2023-06-26 | $6.69 | $7.03 | $6.67 | $6.86 | $6.86 | 31,874 |
| 2023-06-23 | $6.71 | $6.80 | $6.51 | $6.67 | $6.67 | 32,169 |
| 2023-06-22 | $6.62 | $6.80 | $6.43 | $6.70 | $6.70 | 16,417 |
| 2023-06-21 | $6.63 | $6.74 | $6.57 | $6.64 | $6.64 | 14,836 |
| 2023-06-20 | $6.43 | $6.80 | $6.43 | $6.60 | $6.60 | 24,099 |
| 2023-06-16 | $6.45 | $6.61 | $6.32 | $6.43 | $6.43 | 12,773 |
| 2023-06-15 | $6.45 | $6.45 | $6.28 | $6.42 | $6.42 | 13,778 |
| 2023-06-14 | $6.25 | $6.36 | $6.23 | $6.28 | $6.28 | 11,166 |
| 2023-06-13 | $6.28 | $6.42 | $6.24 | $6.26 | $6.26 | 25,327 |
| 2023-06-12 | $6.21 | $6.29 | $6.21 | $6.28 | $6.28 | 11,758 |
| 2023-06-09 | $6.37 | $6.49 | $6.21 | $6.21 | $6.21 | 13,009 |
| 2023-06-08 | $6.25 | $6.38 | $6.18 | $6.38 | $6.38 | 16,282 |
| 2023-06-07 | $6.22 | $6.34 | $6.18 | $6.26 | $6.26 | 10,258 |
| 2023-06-06 | $6.26 | $6.48 | $6.20 | $6.20 | $6.20 | 14,470 |
| 2023-06-05 | $6.26 | $6.28 | $6.14 | $6.28 | $6.28 | 17,099 |
| 2023-06-02 | $6.26 | $6.28 | $6.13 | $6.28 | $6.28 | 12,140 |
| 2023-06-01 | $6.21 | $6.34 | $6.13 | $6.28 | $6.28 | 13,316 |
| 2023-05-31 | $6.22 | $6.30 | $6.11 | $6.27 | $6.27 | 21,538 |
| 2023-05-30 | $6.17 | $6.30 | $6.15 | $6.18 | $6.18 | 18,807 |
| 2023-05-26 | $6.22 | $6.39 | $6.13 | $6.19 | $6.19 | 16,572 |
| 2023-05-25 | $6.29 | $6.35 | $6.11 | $6.25 | $6.25 | 18,858 |
| 2023-05-24 | $6.34 | $6.48 | $6.20 | $6.31 | $6.31 | 11,292 |
| 2023-05-23 | $6.29 | $6.29 | $6.24 | $6.27 | $6.27 | 10,522 |
| 2023-05-22 | $6.19 | $6.30 | $6.17 | $6.30 | $6.30 | 14,377 |
| 2023-05-19 | $6.23 | $6.28 | $6.18 | $6.28 | $6.28 | 14,810 |
| 2023-05-18 | $6.13 | $6.24 | $6.13 | $6.21 | $6.21 | 10,190 |
| 2023-05-17 | $6.28 | $6.30 | $6.21 | $6.25 | $6.25 | 10,417 |
| 2023-05-16 | $6.19 | $6.30 | $6.19 | $6.23 | $6.23 | 10,079 |
| 2023-05-15 | $6.19 | $6.29 | $6.07 | $6.29 | $6.29 | 13,324 |
| 2023-05-12 | $6.18 | $6.23 | $6.14 | $6.19 | $6.19 | 15,299 |
| 2023-05-11 | $6.25 | $6.27 | $6.13 | $6.23 | $6.23 | 13,399 |
| 2023-05-10 | $6.31 | $6.34 | $6.14 | $6.25 | $6.25 | 12,818 |
| 2023-05-09 | $6.35 | $6.36 | $6.15 | $6.30 | $6.30 | 12,951 |
| 2023-05-08 | $6.26 | $6.30 | $6.14 | $6.30 | $6.30 | 15,172 |
| 2023-05-05 | $6.26 | $6.32 | $6.15 | $6.18 | $6.18 | 12,741 |
| 2023-05-04 | $6.22 | $6.39 | $6.12 | $6.21 | $6.21 | 14,425 |
| 2023-05-03 | $6.21 | $6.33 | $6.12 | $6.33 | $6.33 | 18,883 |
| 2023-05-02 | $6.19 | $6.40 | $6.07 | $6.32 | $6.32 | 14,014 |
| 2023-05-01 | $6.32 | $6.46 | $6.19 | $6.21 | $6.21 | 13,620 |
| 2023-04-28 | $6.27 | $6.66 | $6.21 | $6.35 | $6.35 | 23,060 |
| 2023-04-27 | $6.27 | $6.35 | $6.12 | $6.28 | $6.28 | 26,702 |
| 2023-04-26 | $6.27 | $6.55 | $6.22 | $6.37 | $6.37 | 16,512 |
| 2023-04-25 | $6.18 | $6.54 | $6.11 | $6.21 | $6.21 | 27,044 |
| 2023-04-24 | $6.16 | $6.37 | $6.13 | $6.18 | $6.18 | 39,096 |
| 2023-04-21 | $6.33 | $6.52 | $6.15 | $6.15 | $6.15 | 14,091 |
| 2023-04-20 | $6.52 | $6.54 | $6.17 | $6.42 | $6.42 | 19,277 |
| 2023-04-19 | $6.30 | $6.62 | $6.29 | $6.38 | $6.38 | 16,134 |
| 2023-04-18 | $6.49 | $6.52 | $6.06 | $6.38 | $6.38 | 29,132 |
| 2023-04-17 | $6.24 | $6.46 | $6.16 | $6.16 | $6.16 | 10,304 |
| 2023-04-14 | $6.32 | $6.50 | $6.20 | $6.20 | $6.20 | 5,553 |
| 2023-04-13 | $6.27 | $6.46 | $6.21 | $6.32 | $6.32 | 2,654 |
| 2023-04-12 | $6.25 | $6.63 | $6.14 | $6.27 | $6.27 | 25,488 |
| 2023-04-11 | $6.39 | $6.60 | $6.20 | $6.22 | $6.22 | 9,412 |
| 2023-04-10 | $6.39 | $6.62 | $6.30 | $6.45 | $6.45 | 3,478 |
| 2023-04-06 | $6.42 | $6.49 | $6.27 | $6.27 | $6.27 | 4,298 |
| 2023-04-05 | $6.62 | $6.65 | $6.29 | $6.48 | $6.48 | 13,914 |
| 2023-04-04 | $6.38 | $6.62 | $6.33 | $6.53 | $6.53 | 8,783 |
| 2023-04-03 | $6.38 | $6.58 | $6.31 | $6.52 | $6.52 | 7,368 |
| 2023-03-31 | $6.35 | $6.66 | $6.20 | $6.65 | $6.65 | 17,041 |
| 2023-03-30 | $6.35 | $6.35 | $6.30 | $6.30 | $6.30 | 3,915 |
| 2023-03-29 | $6.34 | $6.66 | $6.30 | $6.30 | $6.30 | 3,147 |
| 2023-03-28 | $6.54 | $6.68 | $6.20 | $6.20 | $6.20 | 13,908 |
| 2023-03-27 | $6.64 | $6.66 | $6.31 | $6.62 | $6.62 | 15,551 |
| 2023-03-24 | $6.16 | $6.68 | $6.10 | $6.68 | $6.68 | 13,714 |
| 2023-03-23 | $6.38 | $6.38 | $5.85 | $6.13 | $6.13 | 13,989 |
| 2023-03-22 | $5.78 | $6.18 | $5.50 | $6.18 | $6.18 | 47,713 |
| 2023-03-21 | $5.79 | $5.84 | $5.65 | $5.70 | $5.70 | 6,914 |
| 2023-03-20 | $5.55 | $5.99 | $5.44 | $5.94 | $5.94 | 29,815 |
| 2023-03-17 | $5.62 | $5.68 | $5.42 | $5.68 | $5.68 | 17,860 |
| 2023-03-16 | $5.30 | $5.75 | $5.25 | $5.68 | $5.68 | 36,694 |
| 2023-03-15 | $5.54 | $5.57 | $5.29 | $5.42 | $5.42 | 28,291 |
| 2023-03-14 | $5.65 | $5.80 | $5.30 | $5.67 | $5.67 | 34,178 |
| 2023-03-13 | $5.95 | $6.00 | $5.30 | $5.89 | $5.89 | 44,622 |
| 2023-03-10 | $5.59 | $6.15 | $5.21 | $6.15 | $6.15 | 39,694 |
| 2023-03-09 | $5.76 | $5.95 | $5.22 | $5.60 | $5.60 | 58,123 |
| 2023-03-08 | $5.81 | $5.92 | $5.59 | $5.67 | $5.67 | 23,596 |
| 2023-03-07 | $5.90 | $6.18 | $5.71 | $5.83 | $5.83 | 16,360 |
| 2023-03-06 | $5.94 | $6.00 | $5.71 | $5.90 | $5.90 | 18,738 |
| 2023-03-03 | $5.89 | $6.18 | $5.77 | $5.85 | $5.85 | 25,927 |
| 2023-03-02 | $5.90 | $5.92 | $5.74 | $5.92 | $5.92 | 14,045 |
| 2023-03-01 | $5.87 | $6.00 | $5.75 | $5.93 | $5.93 | 16,256 |
| 2023-02-28 | $5.89 | $5.95 | $5.80 | $5.90 | $5.90 | 12,895 |
| 2023-02-27 | $5.95 | $6.00 | $5.81 | $5.90 | $5.90 | 22,016 |
| 2023-02-24 | $6.00 | $6.10 | $5.80 | $6.06 | $6.06 | 22,895 |
| 2023-02-23 | $5.89 | $6.26 | $5.75 | $6.05 | $6.05 | 25,365 |
| 2023-02-22 | $5.92 | $5.98 | $5.70 | $5.87 | $5.87 | 17,049 |
| 2023-02-21 | $5.93 | $5.94 | $5.70 | $5.85 | $5.85 | 12,958 |
| 2023-02-17 | $5.95 | $6.22 | $5.80 | $6.03 | $6.03 | 14,930 |
| 2023-02-16 | $5.95 | $5.97 | $5.72 | $5.94 | $5.94 | 15,217 |
| 2023-02-15 | $5.99 | $6.06 | $5.56 | $6.05 | $6.05 | 22,444 |
| 2023-02-14 | $5.99 | $6.33 | $5.72 | $6.09 | $6.09 | 30,002 |
| 2023-02-13 | $5.95 | $6.00 | $5.70 | $5.93 | $5.93 | 24,290 |
| 2023-02-10 | $6.01 | $6.07 | $5.82 | $5.94 | $5.94 | 13,278 |
| 2023-02-09 | $6.02 | $6.44 | $5.92 | $6.08 | $6.08 | 21,125 |
| 2023-02-08 | $5.95 | $6.03 | $5.81 | $5.97 | $5.97 | 10,752 |
| 2023-02-07 | $5.97 | $6.06 | $5.76 | $5.88 | $5.88 | 13,279 |
| 2023-02-06 | $6.45 | $6.45 | $5.80 | $5.93 | $5.93 | 28,259 |
| 2023-02-03 | $6.11 | $6.68 | $5.92 | $6.00 | $6.00 | 20,838 |
| 2023-02-02 | $5.93 | $6.31 | $5.90 | $6.08 | $6.08 | 18,656 |
| 2023-02-01 | $5.90 | $6.08 | $5.85 | $5.85 | $5.85 | 11,430 |
| 2023-01-31 | $5.80 | $6.28 | $5.80 | $6.01 | $6.01 | 10,241 |
| 2023-01-30 | $5.90 | $6.00 | $5.76 | $5.93 | $5.93 | 10,170 |
| 2023-01-27 | $5.99 | $6.12 | $5.75 | $6.00 | $6.00 | 12,832 |
| 2023-01-26 | $6.00 | $6.29 | $5.90 | $5.99 | $5.99 | 11,043 |
| 2023-01-25 | $6.32 | $6.32 | $5.87 | $6.10 | $6.10 | 18,679 |
| 2023-01-24 | $5.64 | $6.35 | $5.63 | $6.02 | $6.02 | 28,825 |
| 2023-01-23 | $6.00 | $6.44 | $5.80 | $5.81 | $5.81 | 15,812 |
| 2023-01-20 | $6.10 | $6.35 | $6.05 | $6.20 | $6.20 | 13,610 |
| 2023-01-19 | $6.30 | $6.30 | $6.01 | $6.13 | $6.13 | 10,613 |
| 2023-01-18 | $6.18 | $6.41 | $5.96 | $6.35 | $6.35 | 10,082 |
| 2023-01-17 | $6.18 | $6.30 | $6.05 | $6.10 | $6.10 | 10,262 |
| 2023-01-13 | $6.15 | $6.26 | $6.04 | $6.16 | $6.16 | 10,010 |
| 2023-01-12 | $6.17 | $6.19 | $5.96 | $6.13 | $6.13 | 11,477 |
| 2023-01-11 | $6.18 | $6.46 | $5.75 | $6.20 | $6.20 | 46,834 |
| 2023-01-10 | $6.38 | $6.40 | $5.85 | $6.12 | $6.12 | 40,510 |
| 2023-01-09 | $6.15 | $6.62 | $5.93 | $6.22 | $6.22 | 37,896 |
| 2023-01-06 | $5.51 | $6.43 | $5.38 | $6.08 | $6.08 | 53,179 |
| 2023-01-05 | $5.61 | $5.89 | $5.34 | $5.65 | $5.65 | 18,867 |
| 2023-01-04 | $5.50 | $5.70 | $5.30 | $5.59 | $5.59 | 89,879 |
| 2023-01-03 | $5.55 | $5.77 | $5.20 | $5.45 | $5.45 | 105,666 |
| 2022-12-30 | $5.51 | $5.70 | $5.22 | $5.68 | $5.68 | 31,008 |
| 2022-12-29 | $5.40 | $5.65 | $5.36 | $5.65 | $5.65 | 32,704 |
| 2022-12-28 | $5.50 | $5.84 | $5.07 | $5.58 | $5.58 | 18,471 |
| 2022-12-27 | $6.22 | $6.35 | $5.42 | $5.42 | $5.42 | 62,442 |
| 2022-12-23 | $6.28 | $6.39 | $6.10 | $6.29 | $6.29 | 12,597 |
| 2022-12-22 | $6.35 | $6.39 | $6.10 | $6.36 | $6.36 | 12,537 |
| 2022-12-21 | $6.18 | $6.40 | $5.90 | $6.36 | $6.36 | 22,492 |
| 2022-12-20 | $6.17 | $6.20 | $6.11 | $6.13 | $6.13 | 12,169 |
| 2022-12-19 | $6.19 | $6.19 | $6.05 | $6.15 | $6.15 | 10,272 |
| 2022-12-16 | $6.20 | $6.23 | $6.09 | $6.19 | $6.19 | 10,219 |
| 2022-12-15 | $6.15 | $6.22 | $6.09 | $6.19 | $6.19 | 10,611 |
| 2022-12-14 | $6.15 | $6.28 | $5.92 | $6.08 | $6.08 | 10,815 |
| 2022-12-13 | $6.09 | $6.10 | $6.03 | $6.08 | $6.08 | 10,172 |
| 2022-12-12 | $6.08 | $6.12 | $6.04 | $6.05 | $6.05 | 11,226 |
| 2022-12-09 | $5.97 | $6.20 | $5.88 | $6.12 | $6.12 | 15,985 |
| 2022-12-08 | $6.00 | $6.03 | $5.77 | $5.90 | $5.90 | 11,308 |
| 2022-12-07 | $5.93 | $6.07 | $5.79 | $6.00 | $6.00 | 10,522 |
| 2022-12-06 | $5.90 | $5.99 | $5.90 | $5.95 | $5.95 | 10,427 |
| 2022-12-05 | $6.06 | $6.07 | $5.93 | $5.98 | $5.98 | 10,565 |
| 2022-12-02 | $5.95 | $6.08 | $5.95 | $6.05 | $6.05 | 11,051 |
| 2022-12-01 | $5.97 | $6.07 | $5.96 | $6.07 | $6.07 | 10,583 |
| 2022-11-30 | $5.95 | $6.00 | $5.92 | $6.00 | $6.00 | 9,507 |
| 2022-11-29 | $6.08 | $6.08 | $5.92 | $5.95 | $5.95 | 10,545 |
| 2022-11-28 | $5.92 | $6.08 | $5.92 | $6.01 | $6.01 | 10,990 |
| 2022-11-25 | $5.95 | $6.08 | $5.94 | $6.05 | $6.05 | 6,966 |
| 2022-11-23 | $6.09 | $6.09 | $5.88 | $6.00 | $6.00 | 11,141 |
| 2022-11-22 | $5.97 | $5.98 | $5.73 | $5.98 | $5.98 | 10,569 |
| 2022-11-21 | $6.10 | $6.12 | $5.88 | $6.03 | $6.03 | 12,225 |
| 2022-11-18 | $6.07 | $6.09 | $5.85 | $5.94 | $5.94 | 12,349 |
| 2022-11-17 | $6.02 | $6.04 | $5.86 | $5.99 | $5.99 | 10,853 |
| 2022-11-16 | $6.01 | $6.10 | $5.92 | $5.95 | $5.95 | 20,367 |
| 2022-11-15 | $6.07 | $6.12 | $5.98 | $6.05 | $6.05 | 16,179 |
| 2022-11-14 | $6.01 | $6.18 | $5.95 | $6.05 | $6.05 | 8,489 |
| 2022-11-11 | $6.30 | $6.30 | $5.92 | $6.08 | $6.08 | 16,546 |
| 2022-11-10 | $6.10 | $6.10 | $5.56 | $5.86 | $5.86 | 35,025 |
| 2022-11-09 | $5.97 | $6.14 | $5.95 | $6.07 | $6.07 | 5,202 |
| 2022-11-08 | $6.05 | $6.09 | $5.74 | $5.97 | $5.97 | 6,254 |
| 2022-11-07 | $5.97 | $6.28 | $5.77 | $6.12 | $6.12 | 13,318 |
| 2022-11-04 | $6.05 | $6.13 | $5.97 | $6.13 | $6.13 | 4,737 |
| 2022-11-03 | $6.09 | $6.09 | $5.88 | $5.95 | $5.95 | 8,201 |
| 2022-11-02 | $5.90 | $6.14 | $5.85 | $6.12 | $6.12 | 15,083 |
| 2022-11-01 | $6.10 | $6.25 | $5.82 | $5.93 | $5.93 | 19,028 |
| 2022-10-31 | $5.79 | $6.38 | $5.62 | $6.02 | $6.02 | 18,487 |
| 2022-10-28 | $5.55 | $5.82 | $5.55 | $5.82 | $5.82 | 4,139 |
| 2022-10-27 | $5.84 | $5.84 | $5.68 | $5.82 | $5.82 | 16,406 |
| 2022-10-26 | $5.75 | $6.38 | $5.71 | $5.89 | $5.89 | 16,950 |
| 2022-10-25 | $6.15 | $6.20 | $6.01 | $6.01 | $6.01 | 15,451 |
| 2022-10-24 | $5.99 | $6.48 | $5.80 | $6.05 | $6.05 | 32,775 |
| 2022-10-21 | $6.40 | $6.58 | $6.02 | $6.18 | $6.18 | 17,474 |
| 2022-10-20 | $6.20 | $6.36 | $5.86 | $6.11 | $6.11 | 10,618 |
| 2022-10-19 | $5.55 | $5.90 | $5.22 | $5.79 | $5.79 | 20,427 |
| 2022-10-18 | $5.70 | $6.03 | $5.64 | $5.88 | $5.88 | 21,075 |
| 2022-10-17 | $5.72 | $6.28 | $5.60 | $5.67 | $5.67 | 18,765 |
| 2022-10-14 | $5.70 | $6.18 | $5.58 | $5.72 | $5.72 | 13,699 |
| 2022-10-13 | $4.93 | $5.82 | $4.93 | $5.53 | $5.53 | 44,789 |
| 2022-10-12 | $5.49 | $5.49 | $5.00 | $5.00 | $5.00 | 4,439 |
| 2022-10-11 | $6.31 | $6.69 | $5.60 | $5.75 | $5.75 | 41,862 |
| 2022-10-10 | $6.70 | $6.70 | $6.38 | $6.41 | $6.41 | 17,398 |
| 2022-10-07 | $6.34 | $6.89 | $6.22 | $6.53 | $6.53 | 34,726 |
| 2022-10-06 | $6.55 | $6.60 | $6.18 | $6.30 | $6.30 | 22,011 |
| 2022-10-05 | $6.54 | $6.60 | $6.26 | $6.36 | $6.36 | 14,755 |
| 2022-10-04 | $6.26 | $6.52 | $6.20 | $6.46 | $6.46 | 23,229 |
| 2022-10-03 | $6.42 | $6.79 | $6.15 | $6.20 | $6.20 | 34,857 |
| 2022-09-30 | $6.36 | $6.78 | $6.12 | $6.54 | $6.54 | 51,979 |
| 2022-09-29 | $6.45 | $6.70 | $5.95 | $6.30 | $6.30 | 35,230 |
| 2022-09-28 | $6.11 | $6.55 | $6.01 | $6.13 | $6.13 | 16,719 |
| 2022-09-27 | $6.16 | $6.26 | $5.88 | $6.04 | $6.04 | 11,434 |
| 2022-09-26 | $6.23 | $6.49 | $6.15 | $6.15 | $6.15 | 14,618 |
| 2022-09-23 | $6.48 | $6.49 | $6.18 | $6.23 | $6.23 | 16,447 |
| 2022-09-22 | $6.45 | $6.49 | $6.22 | $6.25 | $6.25 | 14,759 |
| 2022-09-21 | $6.51 | $6.54 | $6.24 | $6.28 | $6.28 | 13,861 |
| 2022-09-20 | $6.33 | $6.79 | $6.22 | $6.29 | $6.29 | 23,054 |
| 2022-09-19 | $6.31 | $6.84 | $6.21 | $6.30 | $6.30 | 20,904 |
| 2022-09-16 | $6.28 | $6.75 | $6.18 | $6.32 | $6.32 | 26,532 |
| 2022-09-15 | $6.38 | $6.50 | $6.24 | $6.30 | $6.30 | 16,063 |
| 2022-09-14 | $6.41 | $6.53 | $6.25 | $6.31 | $6.31 | 16,225 |
| 2022-09-13 | $6.53 | $6.60 | $6.35 | $6.36 | $6.36 | 19,782 |
| 2022-09-12 | $6.50 | $6.75 | $6.37 | $6.51 | $6.51 | 17,086 |
| 2022-09-09 | $6.53 | $6.75 | $6.30 | $6.48 | $6.48 | 36,916 |
| 2022-09-08 | $6.56 | $6.82 | $6.52 | $6.59 | $6.59 | 17,415 |
| 2022-09-07 | $6.57 | $6.82 | $6.50 | $6.56 | $6.56 | 21,433 |
| 2022-09-06 | $6.53 | $7.18 | $6.50 | $6.55 | $6.55 | 25,326 |
| 2022-09-02 | $6.78 | $6.96 | $6.53 | $6.63 | $6.63 | 27,894 |
| 2022-09-01 | $6.91 | $7.13 | $6.71 | $6.78 | $6.78 | 27,723 |
| 2022-08-31 | $6.97 | $7.19 | $6.81 | $6.83 | $6.83 | 30,133 |
| 2022-08-30 | $6.91 | $7.13 | $6.86 | $6.92 | $6.92 | 26,483 |
| 2022-08-29 | $6.93 | $7.35 | $6.83 | $6.83 | $6.83 | 21,137 |
| 2022-08-26 | $7.36 | $7.36 | $7.00 | $7.15 | $7.15 | 44,638 |
| 2022-08-25 | $6.92 | $7.39 | $6.78 | $7.15 | $7.15 | 25,732 |
| 2022-08-24 | $7.39 | $7.43 | $6.91 | $7.03 | $7.03 | 28,400 |
| 2022-08-23 | $7.07 | $7.32 | $6.97 | $7.14 | $7.14 | 33,982 |
| 2022-08-22 | $6.86 | $7.37 | $6.85 | $7.11 | $7.11 | 34,111 |
| 2022-08-19 | $7.10 | $7.34 | $6.69 | $6.78 | $6.78 | 33,890 |
| 2022-08-18 | $6.88 | $7.18 | $6.80 | $7.10 | $7.10 | 24,093 |
| 2022-08-17 | $7.01 | $7.31 | $6.82 | $6.92 | $6.92 | 21,476 |
| 2022-08-16 | $7.40 | $7.59 | $7.12 | $7.14 | $7.14 | 19,290 |
| 2022-08-15 | $7.26 | $7.55 | $7.26 | $7.38 | $7.38 | 23,817 |
| 2022-08-12 | $7.31 | $7.34 | $6.97 | $7.28 | $7.28 | 36,282 |
| 2022-08-11 | $7.29 | $7.32 | $7.00 | $7.22 | $7.22 | 28,390 |
| 2022-08-10 | $7.15 | $7.31 | $6.87 | $7.08 | $7.08 | 36,409 |
| 2022-08-09 | $6.97 | $7.29 | $6.85 | $7.17 | $7.17 | 31,373 |
| 2022-08-08 | $7.44 | $7.44 | $6.95 | $6.99 | $6.99 | 30,927 |
| 2022-08-05 | $7.25 | $7.55 | $6.91 | $7.17 | $7.17 | 45,335 |
| 2022-08-04 | $7.22 | $7.48 | $6.92 | $7.25 | $7.25 | 38,537 |
| 2022-08-03 | $7.13 | $7.80 | $7.07 | $7.18 | $7.18 | 28,767 |
| 2022-08-02 | $6.80 | $7.70 | $6.80 | $7.24 | $7.24 | 60,068 |
| 2022-08-01 | $7.14 | $7.14 | $6.89 | $6.92 | $6.92 | 21,965 |
| 2022-07-29 | $7.06 | $7.10 | $6.65 | $7.10 | $7.10 | 32,968 |
| 2022-07-28 | $7.14 | $7.14 | $6.72 | $7.02 | $7.02 | 23,774 |
| 2022-07-27 | $6.84 | $7.08 | $6.65 | $6.83 | $6.83 | 31,891 |
| 2022-07-26 | $6.88 | $7.22 | $6.74 | $6.96 | $6.96 | 34,499 |
| 2022-07-25 | $6.83 | $6.98 | $6.72 | $6.80 | $6.80 | 32,099 |
| 2022-07-22 | $6.80 | $7.15 | $6.64 | $6.85 | $6.85 | 34,381 |
| 2022-07-21 | $6.89 | $7.23 | $6.67 | $6.80 | $6.80 | 44,657 |
| 2022-07-20 | $6.76 | $6.98 | $6.70 | $6.81 | $6.81 | 33,048 |
| 2022-07-19 | $6.75 | $6.81 | $6.48 | $6.72 | $6.72 | 49,347 |
| 2022-07-18 | $6.47 | $6.76 | $6.45 | $6.49 | $6.49 | 18,226 |
| 2022-07-15 | $6.89 | $6.89 | $6.43 | $6.59 | $6.59 | 28,101 |
| 2022-07-14 | $6.67 | $6.95 | $6.63 | $6.67 | $6.67 | 28,722 |
| 2022-07-13 | $6.80 | $6.97 | $6.66 | $6.73 | $6.73 | 22,215 |
| 2022-07-12 | $6.61 | $6.95 | $6.60 | $6.65 | $6.65 | 34,542 |
| 2022-07-11 | $6.71 | $6.95 | $6.63 | $6.64 | $6.64 | 32,654 |
| 2022-07-08 | $6.75 | $6.95 | $6.66 | $6.72 | $6.72 | 24,391 |
| 2022-07-07 | $6.71 | $6.98 | $6.58 | $6.75 | $6.75 | 30,632 |
| 2022-07-06 | $6.94 | $6.95 | $6.65 | $6.74 | $6.74 | 23,386 |
| 2022-07-05 | $6.69 | $6.95 | $6.66 | $6.75 | $6.75 | 24,660 |
| 2022-07-01 | $6.74 | $6.95 | $6.67 | $6.79 | $6.79 | 14,309 |
| 2022-06-30 | $6.94 | $7.04 | $6.66 | $6.77 | $6.77 | 25,281 |
| 2022-06-29 | $6.90 | $6.92 | $6.72 | $6.75 | $6.75 | 16,453 |
| 2022-06-28 | $6.85 | $7.05 | $6.74 | $6.85 | $6.85 | 32,818 |
| 2022-06-27 | $6.82 | $6.98 | $6.72 | $6.98 | $6.98 | 40,667 |
| 2022-06-24 | $6.61 | $7.06 | $6.61 | $6.79 | $6.79 | 23,211 |
| 2022-06-23 | $6.80 | $7.05 | $6.69 | $6.74 | $6.74 | 26,000 |
| 2022-06-22 | $6.76 | $7.10 | $6.70 | $6.85 | $6.85 | 24,209 |
| 2022-06-21 | $7.23 | $7.23 | $6.75 | $6.87 | $6.87 | 41,118 |
| 2022-06-17 | $7.16 | $7.19 | $6.84 | $6.94 | $6.94 | 37,491 |
| 2022-06-16 | $6.65 | $7.00 | $6.65 | $6.84 | $6.84 | 25,003 |
| 2022-06-15 | $6.71 | $6.98 | $6.56 | $6.72 | $6.72 | 26,499 |
| 2022-06-14 | $6.65 | $7.22 | $6.56 | $6.64 | $6.64 | 30,682 |
| 2022-06-13 | $6.70 | $7.25 | $6.52 | $6.62 | $6.62 | 36,818 |
| 2022-06-10 | $6.58 | $7.20 | $6.50 | $6.65 | $6.65 | 29,071 |
| 2022-06-09 | $6.65 | $7.00 | $6.54 | $6.63 | $6.63 | 28,288 |
| 2022-06-08 | $6.62 | $7.15 | $6.46 | $6.67 | $6.67 | 33,019 |
| 2022-06-07 | $6.38 | $6.85 | $6.38 | $6.62 | $6.62 | 10,146 |
| 2022-06-06 | $6.63 | $7.05 | $6.57 | $6.61 | $6.61 | 18,137 |
| 2022-06-03 | $6.81 | $7.09 | $6.55 | $6.80 | $6.80 | 16,558 |
| 2022-06-02 | $6.78 | $7.15 | $6.60 | $6.70 | $6.70 | 28,662 |
| 2022-06-01 | $6.78 | $7.45 | $6.68 | $6.83 | $6.83 | 45,560 |
| 2022-05-31 | $6.58 | $7.03 | $6.50 | $6.72 | $6.72 | 24,460 |
| 2022-05-27 | $6.83 | $7.04 | $6.53 | $6.73 | $6.73 | 23,530 |
| 2022-05-26 | $6.54 | $6.92 | $6.44 | $6.61 | $6.61 | 13,906 |
| 2022-05-25 | $6.58 | $6.75 | $6.42 | $6.50 | $6.50 | 5,081 |
| 2022-05-24 | $6.60 | $6.72 | $6.43 | $6.48 | $6.48 | 2,571 |
| 2022-05-23 | $6.67 | $6.82 | $6.40 | $6.50 | $6.50 | 11,163 |
| 2022-05-20 | $6.70 | $6.74 | $6.50 | $6.55 | $6.55 | 18,661 |
| 2022-05-19 | $6.69 | $6.86 | $6.50 | $6.67 | $6.67 | 31,988 |
| 2022-05-18 | $6.50 | $6.74 | $6.39 | $6.71 | $6.71 | 8,234 |
| 2022-05-17 | $6.67 | $6.74 | $6.50 | $6.52 | $6.52 | 7,015 |
| 2022-05-16 | $6.59 | $6.80 | $6.18 | $6.45 | $6.45 | 36,600 |
| 2022-05-13 | $6.97 | $7.00 | $6.41 | $6.41 | $6.41 | 29,109 |
| 2022-05-12 | $6.79 | $7.00 | $6.56 | $6.78 | $6.78 | 33,705 |
| 2022-05-11 | $7.02 | $7.07 | $6.80 | $6.80 | $6.80 | 15,662 |
| 2022-05-10 | $7.14 | $7.14 | $6.66 | $6.82 | $6.82 | 45,016 |
| 2022-05-09 | $7.13 | $7.13 | $6.58 | $6.93 | $6.93 | 41,899 |
| 2022-05-06 | $7.11 | $7.12 | $6.79 | $7.02 | $7.02 | 38,395 |
| 2022-05-05 | $6.98 | $7.11 | $6.76 | $7.00 | $7.00 | 47,069 |
| 2022-05-04 | $7.00 | $7.11 | $6.77 | $7.04 | $7.04 | 53,087 |
| 2022-05-03 | $7.15 | $7.19 | $6.85 | $6.95 | $6.95 | 44,702 |
| 2022-05-02 | $7.14 | $7.24 | $6.88 | $7.18 | $7.18 | 40,160 |
| 2022-04-29 | $7.01 | $7.10 | $6.77 | $7.10 | $7.10 | 30,885 |
| 2022-04-28 | $6.99 | $7.12 | $6.64 | $6.64 | $6.64 | 24,232 |
| 2022-04-27 | $7.18 | $7.18 | $6.55 | $6.94 | $6.94 | 39,070 |
| 2022-04-26 | $7.15 | $7.27 | $7.03 | $7.20 | $7.20 | 39,758 |
| 2022-04-25 | $7.28 | $7.28 | $7.03 | $7.03 | $7.03 | 45,849 |
| 2022-04-22 | $7.19 | $7.57 | $7.15 | $7.40 | $7.40 | 36,166 |
| 2022-04-21 | $7.30 | $7.49 | $7.20 | $7.28 | $7.28 | 39,730 |
| 2022-04-20 | $7.32 | $7.44 | $7.23 | $7.26 | $7.26 | 41,656 |
| 2022-04-19 | $7.11 | $7.40 | $7.11 | $7.22 | $7.22 | 41,093 |
| 2022-04-18 | $7.30 | $7.30 | $7.12 | $7.12 | $7.12 | 38,503 |
| 2022-04-14 | $7.30 | $7.77 | $7.05 | $7.45 | $7.45 | 42,028 |
| 2022-04-13 | $7.10 | $7.65 | $7.10 | $7.16 | $7.16 | 41,580 |
| 2022-04-12 | $7.14 | $7.46 | $7.10 | $7.39 | $7.39 | 43,706 |
| 2022-04-11 | $7.71 | $7.71 | $7.10 | $7.10 | $7.10 | 35,994 |
| 2022-04-08 | $7.43 | $7.74 | $7.33 | $7.47 | $7.47 | 33,061 |
| 2022-04-07 | $7.79 | $7.79 | $7.33 | $7.51 | $7.51 | 46,103 |
| 2022-04-06 | $7.56 | $7.85 | $7.31 | $7.61 | $7.61 | 42,713 |
| 2022-04-05 | $7.50 | $7.84 | $7.45 | $7.52 | $7.52 | 41,120 |
| 2022-04-04 | $7.76 | $7.81 | $7.55 | $7.55 | $7.55 | 41,280 |
| 2022-04-01 | $7.49 | $7.90 | $7.44 | $7.83 | $7.83 | 36,482 |
| 2022-03-31 | $7.49 | $7.64 | $7.31 | $7.42 | $7.42 | 47,874 |
| 2022-03-30 | $7.61 | $7.77 | $7.48 | $7.48 | $7.48 | 41,287 |
| 2022-03-29 | $7.34 | $7.75 | $7.34 | $7.65 | $7.65 | 40,190 |
| 2022-03-28 | $7.40 | $7.40 | $7.24 | $7.30 | $7.30 | 41,412 |
| 2022-03-25 | $7.20 | $7.41 | $7.20 | $7.40 | $7.40 | 35,005 |
| 2022-03-24 | $7.23 | $7.43 | $7.05 | $7.35 | $7.35 | 38,817 |
| 2022-03-23 | $7.38 | $7.45 | $6.93 | $7.13 | $7.13 | 91,567 |
| 2022-03-22 | $7.22 | $7.52 | $7.20 | $7.50 | $7.50 | 43,608 |
| 2022-03-21 | $7.30 | $7.49 | $7.21 | $7.27 | $7.27 | 41,569 |
| 2022-03-18 | $7.22 | $7.25 | $7.16 | $7.19 | $7.19 | 43,467 |
| 2022-03-17 | $7.06 | $7.24 | $7.02 | $7.17 | $7.17 | 38,757 |
| 2022-03-16 | $6.80 | $7.19 | $6.80 | $7.10 | $7.10 | 41,991 |
| 2022-03-15 | $6.50 | $6.93 | $6.50 | $6.75 | $6.75 | 44,049 |
| 2022-03-14 | $6.24 | $6.50 | $6.18 | $6.41 | $6.41 | 43,101 |
| 2022-03-11 | $6.25 | $6.40 | $6.13 | $6.21 | $6.21 | 45,942 |
| 2022-03-10 | $6.36 | $6.50 | $6.18 | $6.38 | $6.38 | 40,947 |
| 2022-03-09 | $6.40 | $6.54 | $6.30 | $6.39 | $6.39 | 42,964 |
| 2022-03-08 | $6.30 | $6.64 | $6.24 | $6.38 | $6.38 | 41,341 |
| 2022-03-07 | $6.20 | $6.39 | $6.20 | $6.31 | $6.31 | 14,149 |
| 2022-03-04 | $6.20 | $6.44 | $6.20 | $6.35 | $6.35 | 35,239 |
| 2022-03-03 | $6.11 | $6.46 | $6.10 | $6.24 | $6.24 | 46,942 |
| 2022-03-02 | $6.40 | $6.68 | $6.30 | $6.30 | $6.30 | 44,512 |
| 2022-03-01 | $6.35 | $6.58 | $6.31 | $6.35 | $6.35 | 42,560 |
| 2022-02-28 | $6.13 | $6.59 | $6.13 | $6.47 | $6.47 | 45,286 |
| 2022-02-25 | $6.22 | $6.37 | $5.85 | $6.37 | $6.37 | 30,626 |
| 2022-02-24 | $6.13 | $6.27 | $5.98 | $6.27 | $6.27 | 56,903 |
| 2022-02-23 | $6.15 | $6.48 | $5.99 | $6.14 | $6.14 | 51,748 |
| 2022-02-22 | $6.13 | $6.69 | $6.05 | $6.27 | $6.27 | 56,432 |
| 2022-02-18 | $6.26 | $6.29 | $6.01 | $6.20 | $6.20 | 49,956 |
| 2022-02-17 | $5.86 | $6.21 | $5.86 | $6.11 | $6.11 | 39,258 |
| 2022-02-16 | $6.16 | $6.16 | $5.83 | $5.91 | $5.91 | 38,088 |
| 2022-02-15 | $5.96 | $6.18 | $5.83 | $6.11 | $6.11 | 40,048 |
| 2022-02-14 | $5.89 | $6.00 | $5.82 | $6.00 | $6.00 | 45,014 |
| 2022-02-11 | $5.81 | $5.95 | $5.61 | $5.83 | $5.83 | 42,306 |
| 2022-02-10 | $5.52 | $5.95 | $5.49 | $5.85 | $5.85 | 45,454 |
| 2022-02-09 | $5.60 | $5.60 | $5.45 | $5.55 | $5.55 | 44,300 |
| 2022-02-08 | $5.59 | $5.59 | $5.45 | $5.45 | $5.45 | 41,600 |
| 2022-02-07 | $5.48 | $5.64 | $5.48 | $5.57 | $5.57 | 32,820 |
| 2022-02-04 | $5.85 | $5.85 | $5.46 | $5.46 | $5.46 | 62,181 |
| 2022-02-03 | $5.66 | $5.86 | $5.51 | $5.67 | $5.67 | 50,661 |
| 2022-02-02 | $5.66 | $5.88 | $5.64 | $5.64 | $5.64 | 45,762 |
| 2022-02-01 | $5.64 | $5.66 | $5.50 | $5.58 | $5.58 | 46,876 |
| 2022-01-31 | $5.69 | $5.69 | $5.50 | $5.65 | $5.65 | 45,085 |
| 2022-01-28 | $5.88 | $5.88 | $5.51 | $5.55 | $5.55 | 58,743 |
| 2022-01-27 | $5.73 | $5.94 | $5.50 | $5.58 | $5.58 | 57,245 |
| 2022-01-26 | $5.66 | $5.95 | $5.55 | $5.68 | $5.68 | 66,449 |
| 2022-01-25 | $5.49 | $5.94 | $5.43 | $5.65 | $5.65 | 64,354 |
| 2022-01-24 | $5.69 | $5.70 | $5.35 | $5.55 | $5.55 | 54,509 |
| 2022-01-21 | $5.70 | $5.85 | $5.58 | $5.73 | $5.73 | 41,608 |
| 2022-01-20 | $5.72 | $5.75 | $5.52 | $5.57 | $5.57 | 56,325 |
| 2022-01-19 | $5.56 | $5.89 | $5.53 | $5.72 | $5.72 | 43,798 |
| 2022-01-18 | $5.55 | $5.94 | $5.50 | $5.52 | $5.52 | 66,388 |
| 2022-01-14 | $5.55 | $5.70 | $5.45 | $5.64 | $5.64 | 66,629 |
| 2022-01-13 | $5.55 | $5.60 | $5.44 | $5.56 | $5.56 | 40,197 |
| 2022-01-12 | $5.77 | $5.93 | $5.51 | $5.51 | $5.51 | 42,911 |
| 2022-01-11 | $5.74 | $5.88 | $5.46 | $5.77 | $5.77 | 45,897 |
| 2022-01-10 | $5.66 | $5.80 | $5.52 | $5.60 | $5.60 | 46,466 |
| 2022-01-07 | $5.87 | $5.88 | $5.51 | $5.66 | $5.66 | 44,443 |
| 2022-01-06 | $5.70 | $5.84 | $5.50 | $5.59 | $5.59 | 57,561 |
| 2022-01-05 | $5.70 | $5.90 | $5.50 | $5.58 | $5.58 | 41,872 |
| 2022-01-04 | $5.77 | $5.94 | $5.50 | $5.63 | $5.63 | 43,912 |
| 2022-01-03 | $5.66 | $5.86 | $5.52 | $5.75 | $5.75 | 64,926 |
| 2021-12-31 | $5.72 | $5.79 | $5.52 | $5.61 | $5.61 | 69,898 |
| 2021-12-30 | $5.84 | $5.84 | $5.46 | $5.68 | $5.68 | 43,208 |
| 2021-12-29 | $5.75 | $5.84 | $5.50 | $5.60 | $5.60 | 50,962 |
| 2021-12-28 | $5.64 | $5.74 | $5.50 | $5.56 | $5.56 | 64,686 |
| 2021-12-27 | $5.74 | $5.75 | $5.51 | $5.63 | $5.63 | 46,188 |
| 2021-12-23 | $5.71 | $5.75 | $5.50 | $5.59 | $5.59 | 45,728 |
| 2021-12-22 | $5.72 | $5.75 | $5.50 | $5.62 | $5.62 | 41,410 |
| 2021-12-21 | $5.68 | $5.74 | $5.57 | $5.61 | $5.61 | 42,853 |
| 2021-12-20 | $5.74 | $5.75 | $5.54 | $5.55 | $5.55 | 47,534 |
| 2021-12-17 | $5.72 | $5.75 | $5.56 | $5.65 | $5.65 | 43,984 |
| 2021-12-16 | $5.75 | $5.75 | $5.54 | $5.55 | $5.55 | 40,481 |
| 2021-12-15 | $5.61 | $5.72 | $5.50 | $5.68 | $5.68 | 41,535 |
| 2021-12-14 | $5.65 | $5.75 | $5.61 | $5.67 | $5.67 | 50,525 |
| 2021-12-13 | $5.75 | $5.75 | $5.61 | $5.65 | $5.65 | 51,505 |
| 2021-12-10 | $5.74 | $5.75 | $5.60 | $5.69 | $5.69 | 52,122 |
| 2021-12-09 | $5.56 | $5.75 | $5.51 | $5.65 | $5.65 | 51,127 |
| 2021-12-08 | $5.72 | $5.75 | $5.40 | $5.69 | $5.69 | 50,188 |
| 2021-12-07 | $5.40 | $5.75 | $5.26 | $5.35 | $5.35 | 19,224 |
| 2021-12-06 | $5.63 | $5.74 | $5.15 | $5.35 | $5.35 | 43,847 |
| 2021-12-03 | $5.95 | $5.95 | $5.41 | $5.41 | $5.41 | 23,192 |
| 2021-12-02 | $5.87 | $5.94 | $5.52 | $5.70 | $5.70 | 54,566 |
| 2021-12-01 | $5.95 | $5.95 | $5.44 | $5.75 | $5.75 | 44,358 |
| 2021-11-30 | $5.89 | $5.95 | $5.89 | $5.95 | $5.95 | 11,494 |
| 2021-11-29 | $5.86 | $5.94 | $5.86 | $5.90 | $5.90 | 18,153 |
| 2021-11-26 | $5.95 | $5.95 | $5.85 | $5.86 | $5.86 | 12,404 |
| 2021-11-24 | $5.89 | $5.95 | $5.85 | $5.91 | $5.91 | 17,385 |
| 2021-11-23 | $5.95 | $5.98 | $5.91 | $5.91 | $5.91 | 19,324 |
| 2021-11-22 | $5.98 | $5.99 | $5.93 | $5.97 | $5.97 | 21,066 |
| 2021-11-19 | $5.96 | $6.03 | $5.96 | $5.98 | $5.98 | 17,259 |
| 2021-11-18 | $6.02 | $6.03 | $5.96 | $5.96 | $5.96 | 11,741 |
| 2021-11-17 | $6.00 | $6.04 | $5.98 | $6.02 | $6.02 | 16,995 |
| 2021-11-16 | $6.15 | $6.15 | $6.00 | $6.01 | $6.01 | 17,369 |
| 2021-11-15 | $6.00 | $6.12 | $5.87 | $6.12 | $6.12 | 19,941 |
| 2021-11-12 | $6.01 | $6.10 | $5.96 | $5.98 | $5.98 | 14,653 |
| 2021-11-11 | $6.06 | $6.13 | $5.95 | $6.02 | $6.02 | 16,561 |
| 2021-11-10 | $6.06 | $6.13 | $5.89 | $5.89 | $5.89 | 17,262 |
| 2021-11-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 644 |
| 2021-11-08 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 2,230 |
| 2021-11-05 | $5.96 | $6.15 | $5.62 | $5.74 | $5.74 | 29,254 |
| 2021-11-04 | $6.15 | $6.15 | $5.77 | $5.95 | $5.95 | 5,609 |
| 2021-11-03 | $6.18 | $6.21 | $5.93 | $5.96 | $5.96 | 5,591 |
| 2021-11-02 | $5.81 | $6.24 | $5.81 | $6.02 | $6.02 | 18,616 |
| 2021-11-01 | $6.00 | $6.25 | $5.28 | $6.20 | $6.20 | 12,288 |
| 2021-10-29 | $6.23 | $6.28 | $6.02 | $6.28 | $6.28 | 6,188 |
| 2021-10-28 | $6.39 | $6.39 | $6.11 | $6.27 | $6.27 | 8,731 |
| 2021-10-27 | $6.35 | $6.35 | $6.19 | $6.29 | $6.29 | 11,293 |
| 2021-10-26 | $6.31 | $6.40 | $6.27 | $6.39 | $6.39 | 20,282 |
| 2021-10-25 | $6.30 | $6.41 | $6.25 | $6.41 | $6.41 | 16,823 |
| 2021-10-22 | $6.30 | $6.42 | $6.20 | $6.42 | $6.42 | 16,099 |
| 2021-10-21 | $6.29 | $6.40 | $6.24 | $6.39 | $6.39 | 31,004 |
| 2021-10-20 | $6.27 | $6.41 | $6.25 | $6.41 | $6.41 | 10,265 |
| 2021-10-19 | $6.25 | $6.43 | $6.24 | $6.42 | $6.42 | 20,121 |
| 2021-10-18 | $6.19 | $6.25 | $6.19 | $6.25 | $6.25 | 19,944 |
| 2021-10-15 | $6.46 | $6.46 | $6.20 | $6.28 | $6.28 | 18,387 |
| 2021-10-14 | $6.25 | $6.34 | $6.23 | $6.34 | $6.34 | 19,677 |
| 2021-10-13 | $6.47 | $6.47 | $6.10 | $6.22 | $6.22 | 28,563 |
| 2021-10-12 | $6.15 | $6.21 | $6.15 | $6.20 | $6.20 | 21,945 |
| 2021-10-11 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 267 |
| 2021-10-08 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 3,830 |
| 2021-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 229 |
| 2021-10-06 | $6.12 | $6.12 | $6.09 | $6.09 | $6.09 | 13,383 |
| 2021-10-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2 |
| 2021-10-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 256 |
| 2021-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 801 |
| 2021-09-30 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 1,910 |
| 2021-09-29 | $6.07 | $6.13 | $6.07 | $6.11 | $6.11 | 1,913 |
| 2021-09-28 | $6.14 | $6.14 | $6.10 | $6.13 | $6.13 | 1,130 |
| 2021-09-27 | $6.06 | $6.10 | $6.04 | $6.10 | $6.10 | 2,464 |
| 2021-09-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,010 |
| 2021-09-23 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 68 |
| 2021-09-22 | $6.06 | $6.23 | $6.06 | $6.11 | $6.11 | 3,634 |
| 2021-09-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 234 |
| 2021-09-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 567 |
| 2021-09-17 | $6.35 | $6.35 | $6.29 | $6.35 | $6.35 | 12,074 |
| 2021-09-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 1,063 |
| 2021-09-15 | $6.14 | $6.25 | $6.14 | $6.25 | $6.25 | 1,447 |
| 2021-09-14 | $6.40 | $6.40 | $6.04 | $6.11 | $6.11 | 8,526 |
| 2021-09-13 | $6.40 | $6.50 | $6.38 | $6.50 | $6.50 | 18,982 |
| 2021-09-10 | $6.59 | $6.59 | $6.50 | $6.50 | $6.50 | 6,612 |
| 2021-09-09 | $6.70 | $6.70 | $6.67 | $6.67 | $6.67 | 468 |
| 2021-09-08 | $6.50 | $6.70 | $6.15 | $6.50 | $6.50 | 9,607 |
| 2021-09-07 | $6.60 | $6.70 | $6.30 | $6.50 | $6.50 | 28,944 |
| 2021-09-03 | $6.75 | $6.85 | $6.75 | $6.85 | $6.85 | 5,376 |
| 2021-09-02 | $6.49 | $6.83 | $6.19 | $6.73 | $6.73 | 3,948 |
| 2021-09-01 | $6.95 | $6.95 | $6.45 | $6.65 | $6.65 | 12,848 |
| 2021-08-31 | $7.00 | $7.00 | $6.84 | $6.95 | $6.95 | 65,237 |
| 2021-08-30 | $7.05 | $7.20 | $6.65 | $7.20 | $7.20 | 35,693 |
| 2021-08-27 | $7.05 | $7.20 | $7.02 | $7.20 | $7.20 | 9,145 |
| 2021-08-26 | $6.95 | $7.05 | $6.45 | $7.05 | $7.05 | 17,263 |
| 2021-08-25 | $6.95 | $6.95 | $6.85 | $6.85 | $6.85 | 2,210 |
| 2021-08-24 | $6.73 | $6.95 | $6.73 | $6.95 | $6.95 | 12,381 |
| 2021-08-23 | $6.53 | $6.74 | $6.52 | $6.74 | $6.74 | 8,445 |
| 2021-08-20 | $6.72 | $6.75 | $6.72 | $6.75 | $6.75 | 810 |
| 2021-08-19 | $6.61 | $6.73 | $6.60 | $6.73 | $6.73 | 5,725 |
| 2021-08-18 | $6.75 | $6.75 | $6.08 | $6.74 | $6.74 | 2,711 |
| 2021-08-17 | $6.71 | $6.71 | $6.50 | $6.71 | $6.71 | 5,352 |
| 2021-08-16 | $6.40 | $6.88 | $6.40 | $6.68 | $6.68 | 3,637 |
| 2021-08-13 | $5.97 | $6.90 | $5.58 | $6.20 | $6.20 | 5,904 |
| 2021-08-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 571 |
| 2021-08-11 | $6.83 | $6.95 | $6.83 | $6.95 | $6.95 | 10,046 |
| 2021-08-10 | $6.52 | $6.85 | $6.52 | $6.85 | $6.85 | 4,880 |
| 2021-08-09 | $6.87 | $6.89 | $6.60 | $6.80 | $6.80 | 4,948 |
| 2021-08-06 | $6.47 | $6.65 | $6.06 | $6.40 | $6.40 | 7,253 |
| 2021-08-05 | $6.07 | $6.90 | $5.45 | $6.46 | $6.46 | 104,781 |
| 2021-08-04 | $5.79 | $6.80 | $5.59 | $6.11 | $6.11 | 11,001 |
| 2021-08-03 | $6.31 | $6.31 | $5.29 | $5.41 | $5.41 | 9,631 |
| 2021-08-02 | $6.54 | $6.55 | $6.50 | $6.50 | $6.50 | 2,815 |
| 2021-07-30 | $6.54 | $6.59 | $6.51 | $6.56 | $6.56 | 11,070 |
| 2021-07-29 | $6.71 | $6.89 | $6.53 | $6.89 | $6.89 | 21,315 |
| 2021-07-28 | $6.53 | $6.90 | $6.53 | $6.90 | $6.90 | 8,177 |
| 2021-07-27 | $7.00 | $7.17 | $6.53 | $6.90 | $6.90 | 4,338 |
| 2021-07-26 | $6.88 | $6.98 | $6.76 | $6.98 | $6.98 | 3,587 |
| 2021-07-23 | $7.31 | $7.31 | $7.05 | $7.05 | $7.05 | 4,705 |
| 2021-07-22 | $7.07 | $7.07 | $7.00 | $7.00 | $7.00 | 912 |
| 2021-07-21 | $7.04 | $7.04 | $7.02 | $7.02 | $7.02 | 6,179 |
| 2021-07-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 125 |
| 2021-07-19 | $7.28 | $7.35 | $7.20 | $7.34 | $7.34 | 12,414 |
| 2021-07-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,572 |
| 2021-07-15 | $7.07 | $7.30 | $7.07 | $7.20 | $7.20 | 4,769 |
| 2021-07-14 | $7.43 | $7.50 | $7.25 | $7.25 | $7.25 | 5,049 |
| 2021-07-13 | $7.15 | $7.28 | $7.13 | $7.13 | $7.13 | 8,307 |
| 2021-07-12 | $7.30 | $7.48 | $7.18 | $7.41 | $7.41 | 26,446 |
| 2021-07-09 | $7.50 | $7.50 | $7.18 | $7.22 | $7.22 | 16,798 |
| 2021-07-08 | $7.50 | $7.65 | $7.26 | $7.36 | $7.36 | 24,824 |
| 2021-07-07 | $7.52 | $7.52 | $7.40 | $7.40 | $7.40 | 8,422 |
| 2021-07-06 | $7.69 | $7.69 | $7.50 | $7.51 | $7.51 | 18,639 |
| 2021-07-02 | $7.45 | $7.57 | $7.43 | $7.54 | $7.54 | 11,390 |
| 2021-07-01 | $7.56 | $7.56 | $7.55 | $7.55 | $7.55 | 11,969 |
| 2021-06-30 | $7.70 | $7.70 | $7.50 | $7.60 | $7.60 | 13,169 |
| 2021-06-29 | $7.70 | $7.75 | $7.55 | $7.55 | $7.55 | 8,845 |
| 2021-06-28 | $7.55 | $7.75 | $7.55 | $7.56 | $7.56 | 8,495 |
| 2021-06-25 | $7.60 | $7.80 | $7.44 | $7.75 | $7.75 | 14,516 |
| 2021-06-24 | $7.79 | $7.86 | $7.50 | $7.56 | $7.56 | 19,934 |
| 2021-06-23 | $7.92 | $8.01 | $7.37 | $7.73 | $7.73 | 45,024 |
| 2021-06-22 | $7.74 | $7.84 | $7.74 | $7.84 | $7.84 | 3,341 |
| 2021-06-21 | $7.57 | $7.67 | $7.57 | $7.67 | $7.67 | 796 |
| 2021-06-18 | $7.69 | $7.88 | $7.68 | $7.88 | $7.88 | 12,286 |
| 2021-06-17 | $7.17 | $8.00 | $7.17 | $7.95 | $7.95 | 41,767 |
| 2021-06-16 | $7.55 | $7.78 | $7.43 | $7.78 | $7.78 | 13,493 |
| 2021-06-15 | $7.52 | $7.80 | $7.52 | $7.70 | $7.70 | 2,268 |
| 2021-06-14 | $7.50 | $7.92 | $7.37 | $7.58 | $7.58 | 2,228 |
| 2021-06-11 | $7.84 | $7.84 | $7.52 | $7.63 | $7.63 | 7,658 |
| 2021-06-10 | $7.98 | $7.98 | $7.65 | $7.76 | $7.76 | 4,737 |
| 2021-06-09 | $7.98 | $7.98 | $7.64 | $7.66 | $7.66 | 2,955 |
| 2021-06-08 | $8.00 | $8.05 | $7.90 | $7.90 | $7.90 | 44,120 |
| 2021-06-07 | $8.20 | $8.20 | $7.52 | $7.90 | $7.90 | 10,928 |
| 2021-06-04 | $7.95 | $8.25 | $7.68 | $8.01 | $8.01 | 38,947 |
| 2021-06-03 | $7.39 | $7.92 | $7.39 | $7.87 | $7.87 | 2,551 |
| 2021-06-02 | $7.87 | $7.92 | $7.84 | $7.92 | $7.92 | 5,409 |
| 2021-06-01 | $7.34 | $7.96 | $7.24 | $7.95 | $7.95 | 31,349 |
| 2021-05-28 | $7.23 | $7.50 | $7.23 | $7.33 | $7.33 | 3,510 |
| 2021-05-27 | $7.49 | $7.49 | $7.23 | $7.23 | $7.23 | 6,034 |
| 2021-05-26 | $7.20 | $7.50 | $7.20 | $7.22 | $7.22 | 5,735 |
| 2021-05-25 | $7.30 | $7.47 | $7.30 | $7.46 | $7.46 | 5,042 |
| 2021-05-24 | $7.49 | $7.50 | $7.30 | $7.30 | $7.30 | 5,255 |
| 2021-05-21 | $7.05 | $7.20 | $7.05 | $7.20 | $7.20 | 2,942 |
| 2021-05-20 | $7.10 | $7.24 | $7.10 | $7.12 | $7.12 | 2,135 |
| 2021-05-19 | $7.15 | $7.15 | $7.01 | $7.01 | $7.01 | 1,676 |
| 2021-05-18 | $7.19 | $7.46 | $7.18 | $7.21 | $7.21 | 4,574 |
| 2021-05-17 | $7.30 | $7.35 | $7.20 | $7.20 | $7.20 | 5,058 |
| 2021-05-14 | $7.60 | $7.60 | $7.40 | $7.40 | $7.40 | 3,082 |
| 2021-05-13 | $7.25 | $7.58 | $7.25 | $7.58 | $7.58 | 7,742 |
| 2021-05-12 | $7.58 | $7.58 | $7.01 | $7.39 | $7.39 | 9,331 |
| 2021-05-11 | $7.67 | $7.79 | $7.50 | $7.58 | $7.58 | 28,008 |
| 2021-05-10 | $7.67 | $8.20 | $7.67 | $7.85 | $7.85 | 39,239 |
| 2021-05-07 | $7.36 | $7.85 | $7.36 | $7.67 | $7.67 | 20,154 |
| 2021-05-06 | $7.40 | $7.48 | $7.21 | $7.36 | $7.36 | 17,022 |
| 2021-05-05 | $7.16 | $7.45 | $7.16 | $7.21 | $7.21 | 12,758 |
| 2021-05-04 | $7.14 | $7.15 | $7.00 | $7.15 | $7.15 | 11,236 |
| 2021-05-03 | $7.10 | $7.30 | $7.05 | $7.05 | $7.05 | 14,665 |
| 2021-04-30 | $7.01 | $7.07 | $7.00 | $7.01 | $7.01 | 5,987 |
| 2021-04-29 | $7.15 | $7.19 | $7.00 | $7.06 | $7.06 | 31,644 |
| 2021-04-28 | $7.10 | $7.45 | $7.05 | $7.28 | $7.28 | 17,717 |
| 2021-04-27 | $7.08 | $7.33 | $7.05 | $7.05 | $7.05 | 3,535 |
| 2021-04-26 | $7.10 | $7.20 | $7.00 | $7.08 | $7.08 | 10,234 |
| 2021-04-23 | $7.01 | $7.29 | $6.98 | $7.10 | $7.10 | 7,939 |
| 2021-04-22 | $7.03 | $7.62 | $6.90 | $6.95 | $6.95 | 10,825 |
| 2021-04-21 | $6.56 | $7.34 | $6.56 | $7.10 | $7.10 | 23,151 |
| 2021-04-20 | $6.81 | $7.01 | $6.31 | $6.40 | $6.40 | 22,706 |
| 2021-04-19 | $7.10 | $7.10 | $6.81 | $6.92 | $6.92 | 15,845 |
| 2021-04-16 | $7.03 | $7.10 | $6.70 | $7.06 | $7.06 | 25,787 |
| 2021-04-15 | $7.24 | $7.30 | $7.00 | $7.18 | $7.18 | 33,698 |
| 2021-04-14 | $7.52 | $7.52 | $6.98 | $7.03 | $7.03 | 28,343 |
| 2021-04-13 | $7.06 | $7.50 | $6.85 | $7.42 | $7.42 | 93,851 |
| 2021-04-12 | $7.55 | $7.60 | $7.07 | $7.10 | $7.10 | 30,959 |
| 2021-04-09 | $7.57 | $7.79 | $7.30 | $7.53 | $7.53 | 46,008 |
| 2021-04-08 | $7.90 | $8.02 | $7.52 | $7.86 | $7.86 | 98,162 |
| 2021-04-07 | $8.90 | $8.98 | $7.31 | $7.75 | $7.75 | 280,951 |
| 2021-04-06 | $9.31 | $9.57 | $8.90 | $8.90 | $8.90 | 163,045 |
| 2021-04-05 | $9.19 | $9.70 | $9.18 | $9.49 | $9.49 | 270,825 |
| 2021-04-01 | $9.70 | $9.80 | $9.30 | $9.63 | $9.63 | 235,828 |
| 2021-03-31 | $9.88 | $9.95 | $9.43 | $9.80 | $9.80 | 476,348 |
| 2021-03-30 | $9.00 | $9.93 | $9.00 | $9.79 | $9.79 | 257,858 |
| 2021-03-29 | $10.11 | $10.23 | $9.27 | $9.55 | $9.55 | 324,649 |
| 2021-03-26 | $11.25 | $11.25 | $7.36 | $9.90 | $9.90 | 2,134,025 |